コンパス・ミネラルズ・インターナショナル (CMP)

CMP
🏛️ アメリカ →
18.62
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 12.07 12.20 12.07 12.12 12.3K
09:31 12.05 12.05 12.05 12.05 0.7K
09:33 11.99 11.99 11.97 11.97 3.1K
09:34 12.00 12.00 11.99 12.00 3.7K
09:35 11.97 12.11 11.97 12.11 6.9K
09:36 12.04 12.04 12.04 12.04 1.1K
09:37 12.02 12.05 12.02 12.02 5.6K
09:38 11.98 12.03 11.98 12.03 0.9K
09:40 12.03 12.03 12.03 12.03 0.4K
09:42 12.00 12.00 12.00 12.00 0.1K
09:43 12.02 12.02 12.00 12.02 3.9K
09:44 12.02 12.03 12.00 12.03 14.6K
09:46 12.00 12.00 12.00 12.00 1.8K
09:47 12.00 12.00 12.00 12.00 0.6K
09:48 12.03 12.03 12.00 12.00 4.9K
09:49 12.00 12.00 11.93 11.93 18.8K
09:50 12.00 12.00 12.00 12.00 23.3K
09:51 12.05 12.05 12.05 12.05 0.4K
09:52 12.05 12.05 12.05 12.05 0.2K
09:53 12.05 12.05 12.03 12.03 1.8K
09:54 12.03 12.05 12.01 12.02 5.6K
09:55 12.00 12.00 12.00 12.00 0.6K
09:56 12.01 12.01 12.00 12.00 0.4K
09:57 12.00 12.00 11.99 11.99 12.4K
09:58 11.99 11.99 11.99 11.99 1.2K
09:59 11.99 11.99 11.98 11.98 1.9K
10:01 11.99 11.99 11.99 11.99 0.7K
10:02 11.98 11.98 11.94 11.98 7.9K
10:04 12.00 12.00 12.00 12.00 2.4K
10:05 12.00 12.07 12.00 12.07 5.3K
10:06 12.05 12.05 12.05 12.05 4.1K
10:07 12.02 12.06 12.02 12.06 0.3K
10:08 12.04 12.04 12.04 12.04 0.4K
10:09 12.05 12.05 12.05 12.05 1.9K
10:15 12.02 12.02 12.02 12.02 0.2K
10:16 12.04 12.04 12.04 12.04 1.0K
10:17 12.02 12.03 12.02 12.03 6.6K
10:19 12.03 12.03 12.03 12.03 0.2K
10:21 12.03 12.03 12.03 12.03 1.3K
10:23 12.03 12.03 12.03 12.03 0.3K
10:25 12.02 12.02 12.00 12.00 0.6K
10:26 12.00 12.00 12.00 12.00 1.0K
10:27 12.00 12.00 11.99 11.99 20.7K
10:28 11.98 11.98 11.95 11.96 0.8K
10:29 11.94 11.94 11.94 11.94 0.4K
10:30 11.96 11.96 11.96 11.96 0.4K
10:31 11.95 11.95 11.95 11.95 0.3K
10:32 11.95 11.98 11.95 11.98 1.7K
10:34 11.96 11.96 11.96 11.96 2.4K
10:35 11.91 11.91 11.87 11.87 0.4K
10:36 11.86 11.86 11.82 11.82 1.6K
10:37 11.81 11.81 11.81 11.81 0.3K
10:38 11.82 11.82 11.82 11.82 0.1K
10:39 11.81 11.81 11.81 11.81 0.3K
10:40 11.84 11.84 11.84 11.84 0.3K
10:41 11.84 11.84 11.84 11.84 0.7K
10:42 11.85 11.85 11.84 11.84 0.4K
10:43 11.84 11.84 11.84 11.84 0.4K
10:44 11.83 11.83 11.83 11.83 0.4K
10:45 11.86 11.86 11.86 11.86 1.0K
10:47 11.84 11.84 11.78 11.78 1.5K
10:48 11.72 11.72 11.72 11.72 0.3K
10:49 11.72 11.72 11.72 11.72 0.5K
10:52 11.67 11.67 11.66 11.66 0.4K
10:53 11.59 11.64 11.59 11.64 1.3K
10:54 11.63 11.68 11.63 11.68 3.0K
10:56 11.67 11.67 11.61 11.61 2.4K
10:57 11.66 11.66 11.66 11.66 1.3K
10:58 11.66 11.66 11.66 11.66 0.1K
10:59 11.66 11.69 11.64 11.69 1.7K
11:00 11.74 11.74 11.74 11.74 1.4K
11:01 11.71 11.71 11.71 11.71 0.1K
11:02 11.70 11.70 11.70 11.70 0.2K
11:03 11.69 11.69 11.69 11.69 0.2K
11:04 11.69 11.69 11.69 11.69 0.5K
11:05 11.69 11.69 11.69 11.69 0.1K
11:06 11.69 11.69 11.69 11.69 0.7K
11:07 11.63 11.63 11.63 11.63 0.2K
11:08 11.61 11.62 11.60 11.62 1.1K
11:09 11.60 11.60 11.60 11.60 0.1K
11:11 11.60 11.63 11.60 11.63 1.6K
11:12 11.55 11.58 11.55 11.58 1.6K
11:13 11.57 11.57 11.55 11.55 1.1K
11:14 11.55 11.55 11.51 11.51 4.5K
11:15 11.50 11.50 11.50 11.50 0.5K
11:16 11.53 11.55 11.53 11.55 2.9K
11:19 11.54 11.56 11.54 11.56 5.3K
11:20 11.53 11.53 11.53 11.53 1.4K
11:23 11.54 11.54 11.54 11.54 2.0K
11:24 11.55 11.55 11.52 11.52 0.6K
11:25 11.54 11.54 11.54 11.54 0.4K
11:26 11.54 11.54 11.54 11.54 0.3K
11:27 11.55 11.55 11.54 11.54 0.9K
11:30 11.51 11.51 11.51 11.51 2.4K
11:32 11.48 11.50 11.48 11.50 0.4K
11:34 11.49 11.49 11.49 11.49 0.4K
11:35 11.49 11.51 11.49 11.51 1.8K
11:36 11.51 11.61 11.51 11.61 4.4K
11:38 11.62 11.62 11.62 11.62 0.4K
11:39 11.57 11.73 11.57 11.73 13.1K
11:41 11.72 11.72 11.72 11.72 1.8K
11:47 11.72 11.72 11.72 11.72 0.2K
11:49 11.75 11.75 11.75 11.75 0.4K
11:51 11.75 11.75 11.75 11.75 0.4K
11:52 11.75 11.75 11.75 11.75 0.4K
11:53 11.73 11.73 11.73 11.73 0.2K
11:55 11.73 11.73 11.73 11.73 0.7K
11:58 11.73 11.73 11.73 11.73 0.5K
12:00 11.75 11.75 11.73 11.73 0.3K
12:01 11.73 11.73 11.73 11.73 0.5K
12:02 11.74 11.74 11.74 11.74 1.3K
12:03 11.73 11.73 11.73 11.73 0.7K
12:04 11.74 11.74 11.74 11.74 0.1K
12:05 11.74 11.74 11.74 11.74 0.1K
12:08 11.72 11.73 11.72 11.73 0.6K
12:10 11.73 11.73 11.73 11.73 0.7K
12:11 11.74 11.74 11.73 11.73 0.9K
12:12 11.72 11.72 11.72 11.72 1.1K
12:14 11.72 11.72 11.72 11.72 0.8K
12:15 11.72 11.72 11.70 11.70 11.6K
12:19 11.55 11.61 11.55 11.61 23.0K
12:22 11.58 11.58 11.58 11.58 0.3K
12:23 11.62 11.62 11.62 11.62 1.9K
12:24 11.61 11.61 11.61 11.61 0.1K
12:25 11.61 11.61 11.61 11.61 0.3K
12:26 11.61 11.61 11.61 11.61 0.6K
12:28 11.61 11.61 11.61 11.61 0.2K
12:29 11.61 11.61 11.61 11.61 0.2K
12:30 11.61 11.63 11.61 11.63 2.4K
12:31 11.64 11.64 11.64 11.64 1.8K
12:34 11.66 11.70 11.66 11.70 0.8K
12:35 11.69 11.69 11.69 11.69 1.1K
12:40 11.70 11.70 11.69 11.69 0.2K
12:41 11.70 11.70 11.70 11.70 0.5K
12:43 11.70 11.70 11.70 11.70 1.2K
12:44 11.70 11.74 11.70 11.74 1.5K
12:45 11.74 11.74 11.74 11.74 1.8K
12:47 11.79 11.79 11.77 11.77 0.8K
12:51 11.78 11.78 11.78 11.78 0.8K
12:56 11.78 11.78 11.78 11.78 0.5K
12:58 11.77 11.77 11.77 11.77 1.3K
12:59 11.76 11.76 11.76 11.76 1.6K
13:01 11.73 11.73 11.73 11.73 1.3K
13:06 11.70 11.70 11.70 11.70 0.2K
13:07 11.72 11.72 11.72 11.72 0.8K
13:10 11.74 11.77 11.74 11.77 2.6K
13:13 11.76 11.76 11.76 11.76 2.0K
13:15 11.75 11.75 11.75 11.75 0.7K
13:18 11.72 11.72 11.72 11.72 0.4K
13:20 11.72 11.72 11.71 11.71 1.6K
13:21 11.71 11.71 11.71 11.71 0.3K
13:22 11.71 11.71 11.67 11.67 1.3K
13:23 11.65 11.65 11.65 11.65 0.1K
13:24 11.65 11.65 11.65 11.65 0.9K
13:26 11.65 11.65 11.65 11.65 0.3K
13:28 11.65 11.65 11.65 11.65 0.6K
13:30 11.64 11.66 11.64 11.66 1.8K
13:34 11.66 11.70 11.66 11.70 1.4K
13:35 11.68 11.68 11.68 11.68 0.9K
13:37 11.70 11.70 11.70 11.70 1.1K
13:38 11.71 11.71 11.71 11.71 0.3K
13:39 11.71 11.71 11.71 11.71 0.3K
13:41 11.71 11.71 11.71 11.71 0.4K
13:45 11.70 11.70 11.70 11.70 1.8K
13:46 11.70 11.70 11.70 11.70 0.4K
13:47 11.70 11.70 11.70 11.70 0.8K
13:48 11.70 11.70 11.70 11.70 0.2K
13:49 11.68 11.68 11.68 11.68 1.0K
13:50 11.69 11.73 11.69 11.73 2.8K
13:51 11.69 11.69 11.69 11.69 1.1K
13:54 11.69 11.69 11.69 11.69 0.7K
13:57 11.69 11.69 11.69 11.69 1.2K
13:58 11.71 11.71 11.71 11.71 0.4K
13:59 11.71 11.75 11.71 11.75 1.9K
14:00 11.72 11.72 11.72 11.72 1.5K
14:02 11.73 11.73 11.73 11.73 1.7K
14:06 11.72 11.73 11.72 11.73 2.7K
14:07 11.74 11.74 11.74 11.74 0.5K
14:09 11.74 11.74 11.74 11.74 0.1K
14:10 11.75 11.75 11.75 11.75 1.0K
14:11 11.75 11.76 11.75 11.76 0.9K
14:13 11.75 11.75 11.75 11.75 2.2K
14:15 11.75 11.75 11.75 11.75 0.8K
14:19 11.75 11.75 11.75 11.75 0.1K
14:20 11.75 11.75 11.75 11.75 1.2K
14:21 11.75 11.77 11.75 11.77 2.6K
14:22 11.77 11.77 11.77 11.77 0.2K
14:23 11.77 11.77 11.74 11.74 5.3K
14:24 11.75 11.75 11.73 11.73 0.7K
14:26 11.76 11.80 11.76 11.80 1.9K
14:30 11.80 11.80 11.80 11.80 0.7K
14:32 11.81 11.81 11.81 11.81 1.7K
14:33 11.85 11.85 11.85 11.85 2.5K
14:35 11.81 11.81 11.81 11.81 0.7K
14:37 11.81 11.81 11.80 11.80 1.3K
14:41 11.80 11.80 11.80 11.80 0.2K
14:42 11.81 11.83 11.81 11.83 1.6K
14:44 11.85 11.85 11.85 11.85 2.5K
14:51 11.86 11.88 11.86 11.88 3.0K
14:53 11.91 11.92 11.91 11.92 2.5K
14:54 11.95 11.95 11.95 11.95 3.0K
14:55 11.92 11.92 11.92 11.92 1.3K
14:59 11.89 11.89 11.89 11.89 0.3K
15:00 11.89 11.89 11.89 11.89 0.9K
15:03 11.87 11.87 11.87 11.87 0.2K
15:04 11.88 11.88 11.88 11.88 0.8K
15:05 11.90 11.90 11.90 11.90 1.8K
15:10 11.93 11.93 11.93 11.93 0.6K
15:12 11.91 11.91 11.91 11.91 1.0K
15:14 11.90 11.90 11.90 11.90 1.1K
15:15 11.90 11.90 11.90 11.90 0.3K
15:16 11.88 11.88 11.88 11.88 0.9K
15:18 11.88 11.88 11.88 11.88 0.5K
15:19 11.88 11.88 11.88 11.88 1.2K
15:21 11.88 11.89 11.88 11.89 1.3K
15:23 11.87 11.87 11.87 11.87 1.2K
15:24 11.86 11.86 11.86 11.86 0.4K
15:25 11.86 11.87 11.86 11.87 2.6K
15:28 11.87 11.87 11.87 11.87 0.2K
15:30 11.86 11.86 11.86 11.86 1.4K
15:31 11.88 11.94 11.88 11.92 19.9K
15:32 11.91 11.91 11.91 11.91 1.6K
15:35 11.93 11.93 11.92 11.92 1.9K
15:36 11.92 11.92 11.92 11.92 0.5K
15:37 11.93 11.95 11.93 11.95 1.1K
15:38 11.95 11.95 11.95 11.95 0.4K
15:39 11.93 11.93 11.93 11.93 3.0K
15:40 11.91 11.91 11.91 11.91 0.6K
15:41 11.91 11.91 11.91 11.91 0.3K
15:42 11.90 11.92 11.90 11.92 2.8K
15:43 11.92 11.92 11.92 11.92 1.0K
15:44 11.91 11.91 11.90 11.90 2.1K
15:45 11.91 11.91 11.90 11.90 1.4K
15:47 11.90 11.90 11.87 11.87 4.9K
15:48 11.85 11.85 11.85 11.85 0.9K
15:49 11.86 11.86 11.86 11.86 0.8K
15:50 11.84 11.84 11.83 11.83 5.2K
15:51 11.83 11.83 11.81 11.81 3.2K
15:52 11.81 11.84 11.81 11.84 3.8K
15:53 11.85 11.85 11.84 11.85 2.8K
15:54 11.84 11.84 11.83 11.83 1.2K
15:55 11.83 11.84 11.81 11.81 6.6K
15:56 11.81 11.81 11.81 11.81 2.4K
15:57 11.80 11.81 11.80 11.80 3.7K
15:58 11.80 11.80 11.79 11.79 4.4K
15:59 11.79 11.87 11.79 11.87 12.9K
16:00 11.87 11.87 11.87 11.87 67.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし